Singapore markets open in 20 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,165.39 -309.12 (-1.88%) CMC Crypto 200
379.00 -1.29 (-0.34%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221202C00070000 | 2022-11-18 12:01PM EST | 2022-12-02 | 14.44 | 14.70 | 15.95 | 0.00 | - | 2 | 12 | 103.52% |
| GILD221209C00070000 | 2022-11-28 11:55AM EST | 2022-12-09 | 16.00 | 15.10 | 16.00 | +1.87 | +13.23% | 2 | 12 | 77.93% |
| GILD221216C00070000 | 2022-11-28 2:20PM EST | 2022-12-16 | 16.10 | 15.05 | 15.70 | +0.40 | +2.55% | 8 | 2,991 | 52.15% |
| GILD221223C00070000 | 2022-11-11 2:07PM EST | 2022-12-23 | 11.95 | 15.10 | 16.00 | 0.00 | - | - | 2 | 51.66% |
| GILD221230C00070000 | 2022-11-17 11:06AM EST | 2022-12-30 | 13.14 | 15.00 | 15.85 | 0.00 | - | - | 4 | 53.76% |
| GILD230120C00070000 | 2022-11-28 3:11PM EST | 2023-01-20 | 15.46 | 15.30 | 15.55 | -1.04 | -6.30% | 68 | 8,545 | 35.50% |
| GILD230217C00070000 | 2022-11-28 2:33PM EST | 2023-02-17 | 16.45 | 15.50 | 16.15 | -0.14 | -0.84% | 2 | 1,483 | 37.87% |
| GILD230519C00070000 | 2022-11-28 12:16PM EST | 2023-05-19 | 17.55 | 16.65 | 17.10 | +0.60 | +3.54% | 5 | 313 | 33.23% |
| GILD230616C00070000 | 2022-11-28 12:39PM EST | 2023-06-16 | 17.81 | 16.65 | 17.95 | -0.19 | -1.06% | 6 | 1,792 | 35.96% |
| GILD240119C00070000 | 2022-11-28 3:16PM EST | 2024-01-19 | 19.30 | 19.00 | 19.65 | -0.70 | -3.50% | 27 | 3,185 | 31.38% |
| GILD250117C00070000 | 2022-11-28 2:50PM EST | 2025-01-17 | 21.70 | 21.10 | 22.05 | 0.00 | - | 3 | 105 | 29.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221202P00070000 | 2022-11-28 10:33AM EST | 2022-12-02 | 0.01 | 0.00 | 0.10 | -1.11 | -99.11% | 1 | 13 | 90.23% |
| GILD221209P00070000 | 2022-11-23 12:21PM EST | 2022-12-09 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 54.49% |
| GILD221216P00070000 | 2022-11-28 3:50PM EST | 2022-12-16 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 35 | 7,832 | 45.90% |
| GILD221223P00070000 | 2022-11-09 2:31PM EST | 2022-12-23 | 0.39 | 0.02 | 0.40 | 0.00 | - | 3 | 3 | 53.76% |
| GILD230120P00070000 | 2022-11-28 10:12AM EST | 2023-01-20 | 0.23 | 0.22 | 0.35 | 0.00 | - | 1 | 5,290 | 35.74% |
| GILD230217P00070000 | 2022-11-28 3:30PM EST | 2023-02-17 | 0.59 | 0.53 | 0.80 | +0.07 | +13.46% | 62 | 160 | 36.06% |
| GILD230519P00070000 | 2022-11-28 3:38PM EST | 2023-05-19 | 1.37 | 1.18 | 1.84 | -0.04 | -2.84% | 5 | 419 | 32.90% |
| GILD230616P00070000 | 2022-11-28 1:37PM EST | 2023-06-16 | 1.56 | 1.24 | 2.31 | +0.03 | +1.96% | 111 | 63 | 33.44% |
| GILD240119P00070000 | 2022-11-25 11:25AM EST | 2024-01-19 | 3.28 | 3.15 | 3.70 | 0.00 | - | 3 | 765 | 28.66% |
| GILD250117P00070000 | 2022-11-07 12:03PM EST | 2025-01-17 | 6.48 | 5.50 | 6.30 | 0.00 | - | 10 | 10 | 27.80% |
© 2022 Yahoo. All rights reserved.
